| Macro-sector: Services | Band: 20 | High52 Price: 105.24 | Mkt_Cap Category: Small-Cap |
| Sector: Services | Lot Size: 1 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Commercial Services & Supplies | Face Value: 1; VWAP21: 64.37 | Low52 Price: 44.5 | Barrier: 64.9; Drift%: -5.73 |
| Basic Industry: Trading & Distributors | Total Equity: 1,500,000,000 | Low52 Date: 07-Apr-2025 | SHP: 89.93 / 0.11 / 1.87 / 8.09 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 19 | ||||
| High/Low Price | Quarter: 80.75 / 46.5 | Month: 73.47 / 63.56 | Week: 63.5 / 61.81 | Day: 63.24 / 60.8 | Sis67: 93 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 62.10 | 63.24 | 60.80 | 61.38 | 62.06 | -1.33 | 9,207.00 | 731,683 | 2.94 | 210,530 | 210,530.00 | 1.31 | 17 |
| 2 | 26-Aug | 63.83 | 63.90 | 62.00 | 62.21 | 62.72 | -2.54 | 9,331.50 | 315,058 | 1.26 | 183,848 | 183,848.00 | 1.15 | 15 |
| 3 | 25-Aug | 65.80 | 65.80 | 63.70 | 63.83 | 64.22 | -0.47 | 9,574.50 | 445,908 | 1.79 | 207,670 | 207,670.00 | 1.33 | 17 |
| 4 | 22-Aug | 65.20 | 65.32 | 64.02 | 64.13 | 64.39 | -1.44 | 9,619.50 | 325,970 | 1.31 | 163,998 | 163,998.00 | 1.06 | 14 |
| 5 | 21-Aug | 66.00 | 66.70 | 64.66 | 65.07 | 65.59 | -0.64 | 9,760.50 | 553,671 | 2.22 | 251,114 | 251,114.00 | 1.65 | 21 |
| 6 | 20-Aug | 65.89 | 66.09 | 64.80 | 65.49 | 65.47 | 0.29 | 9,823.50 | 575,443 | 2.31 | 205,271 | 205,271.00 | 1.34 | 17 |
| 7 | 19-Aug | 63.01 | 66.51 | 63.01 | 65.30 | 65.48 | 3.63 | 9,795.00 | 1,908,035 | 7.66 | 475,753 | 475,753.00 | 3.12 | 39 |
| 8 | 18-Aug | 62.50 | 63.62 | 62.50 | 63.01 | 63.05 | 1.42 | 9,451.50 | 410,180 | 1.65 | 209,392 | 209,392.00 | 1.32 | 17 |
| 9 | 14-Aug | 62.69 | 63.08 | 62.00 | 62.13 | 62.39 | -0.89 | 9,319.50 | 269,250 | 1.08 | 118,307 | 118,307.00 | 0.74 | 10 |
| 10 | 13-Aug | 62.31 | 63.18 | 62.30 | 62.69 | 62.84 | 1.10 | 9,403.50 | 495,666 | 1.99 | 183,264 | 183,264.00 | 1.15 | 15 |
| 11 | 12-Aug | 62.15 | 63.19 | 61.90 | 62.01 | 62.41 | -1.27 | 9,301.50 | 575,802 | 2.31 | 267,948 | 267,948.00 | 1.67 | 22 |
| 12 | 11-Aug | 63.26 | 63.50 | 61.81 | 62.81 | 62.38 | -0.71 | 9,421.50 | 639,046 | 2.56 | 314,129 | 314,129.00 | 1.96 | 26 |
| 13 | 08-Aug | 64.80 | 64.90 | 63.05 | 63.26 | 63.70 | -1.80 | 9,489.00 | 466,187 | 1.87 | 213,442 | 213,442.00 | 1.36 | 18 |
| 14 | 07-Aug | 64.94 | 65.80 | 62.22 | 64.42 | 64.02 | -0.74 | 9,663.00 | 761,011 | 3.05 | 245,670 | 245,670.00 | 1.57 | 20 |
| 15 | 06-Aug | 66.10 | 66.30 | 64.71 | 64.90 | 65.21 | -1.23 | 9,735.00 | 376,036 | 1.51 | 187,953 | 187,953.00 | 1.23 | 16 |
| 16 | 05-Aug | 66.00 | 66.55 | 65.50 | 65.71 | 65.94 | 0.17 | 9,856.50 | 458,788 | 1.84 | 199,831 | 199,831.00 | 1.32 | 17 |
| 17 | 04-Aug | 65.65 | 67.75 | 65.25 | 65.60 | 66.11 | -1.01 | 9,840.00 | 542,779 | 2.18 | 236,731 | 236,731.00 | 1.57 | 20 |
| 18 | 01-Aug | 64.40 | 69.47 | 64.40 | 66.27 | 67.42 | 2.54 | 9,940.50 | 1,730,537 | 6.94 | 450,445 | 450,445.00 | 3.04 | 37 |
| 19 | 31-Jul | 64.00 | 65.15 | 63.56 | 64.63 | 64.64 | -1.46 | 9,694.50 | 426,295 | 1.71 | 222,042 | 222,042.00 | 1.44 | 18 |
| 20 | 30-Jul | 66.29 | 66.95 | 65.45 | 65.59 | 65.89 | -0.64 | 9,838.50 | 249,194 | 1.00 | 141,334 | 141,334.00 | 0.93 | 12 |
| 21 | 29-Jul | 64.65 | 66.98 | 64.30 | 66.01 | 65.83 | 1.03 | 9,901.50 | 571,232 | 2.29 | 248,784 | 248,784.00 | 1.64 | 21 |
| 22 | 28-Jul | 67.00 | 67.24 | 64.50 | 65.34 | 65.87 | -2.67 | 9,801.00 | 692,929 | 2.78 | 381,270 | 381,270.00 | 2.51 | 32 |
| 23 | 25-Jul | 68.00 | 68.50 | 66.71 | 67.13 | 67.32 | -2.26 | 10,069.50 | 631,197 | 2.53 | 380,158 | 380,158.00 | 2.56 | 32 |
| 24 | 24-Jul | 69.49 | 69.56 | 68.35 | 68.68 | 68.84 | -0.71 | 10,302.00 | 445,927 | 1.79 | 252,714 | 252,714.00 | 1.74 | 21 |
| 25 | 23-Jul | 70.64 | 70.64 | 68.70 | 69.17 | 69.20 | -1.59 | 10,375.50 | 734,595 | 2.95 | 359,963 | 359,963.00 | 2.49 | 30 |
| 26 | 22-Jul | 71.80 | 72.80 | 70.10 | 70.29 | 71.49 | -0.55 | 10,543.50 | 1,677,112 | 6.73 | 703,365 | 703,365.00 | 5.03 | 58 |
| 27 | 21-Jul | 68.20 | 72.00 | 67.52 | 70.68 | 71.06 | 3.79 | 10,602.00 | 4,624,082 | 18.56 | 1,176,482 | 1,176,482.00 | 8.36 | 98 |
| 28 | 18-Jul | 68.64 | 68.87 | 67.55 | 68.10 | 68.08 | -0.26 | 10,215.00 | 575,305 | 2.31 | 268,633 | 268,633.00 | 1.83 | 22 |
| 29 | 17-Jul | 69.11 | 69.20 | 68.10 | 68.28 | 68.74 | -0.55 | 10,242.00 | 420,045 | 1.69 | 238,245 | 238,245.00 | 1.64 | 20 |
| 30 | 16-Jul | 68.55 | 69.48 | 68.50 | 68.66 | 68.85 | 0.23 | 10,299.00 | 547,154 | 2.20 | 276,810 | 276,810.00 | 1.91 | 23 |
| 31 | 15-Jul | 68.09 | 69.74 | 68.01 | 68.50 | 68.79 | 0.91 | 10,275.00 | 510,331 | 2.05 | 244,897 | 244,897.00 | 1.68 | 20 |
| 32 | 14-Jul | 68.15 | 68.50 | 67.02 | 67.88 | 67.82 | -0.12 | 10,182.00 | 534,161 | 2.14 | 257,359 | 257,359.00 | 1.75 | 21 |
| 33 | 11-Jul | 68.78 | 69.59 | 67.80 | 67.96 | 68.30 | -1.19 | 10,194.00 | 683,772 | 2.74 | 387,531 | 387,531.00 | 2.65 | 32 |
| 34 | 10-Jul | 69.90 | 70.35 | 68.10 | 68.78 | 68.93 | -0.51 | 10,317.00 | 741,273 | 2.97 | 369,466 | 369,466.00 | 2.55 | 31 |
| 35 | 09-Jul | 69.64 | 70.64 | 69.00 | 69.13 | 69.71 | -0.33 | 10,369.50 | 457,348 | 1.84 | 243,010 | 243,010.00 | 1.69 | 20 |
| 36 | 08-Jul | 69.99 | 70.94 | 69.00 | 69.36 | 69.64 | -0.43 | 10,404.00 | 484,726 | 1.95 | 232,417 | 232,417.00 | 1.62 | 19 |
| 37 | 07-Jul | 70.00 | 70.94 | 68.90 | 69.66 | 69.83 | -0.53 | 10,449.00 | 631,092 | 2.53 | 279,161 | 279,161.00 | 1.95 | 23 |
| 38 | 04-Jul | 71.35 | 71.35 | 69.61 | 70.03 | 70.42 | -0.44 | 10,504.50 | 703,879 | 2.82 | 362,075 | 362,075.00 | 2.55 | 30 |
| 39 | 03-Jul | 71.60 | 71.60 | 69.69 | 70.34 | 70.49 | -0.87 | 10,551.00 | 710,970 | 2.85 | 324,334 | 324,334.00 | 2.29 | 27 |
| 40 | 02-Jul | 72.50 | 72.50 | 70.83 | 70.96 | 71.22 | -1.44 | 10,644.00 | 651,335 | 2.61 | 348,519 | 348,519.00 | 2.48 | 29 |
| 41 | 01-Jul | 73.00 | 73.47 | 71.50 | 72.00 | 72.11 | -1.06 | 10,800.00 | 1,019,450 | 4.09 | 477,322 | 477,322.00 | 3.44 | 40 |
| 42 | 30-Jun | 70.99 | 73.65 | 70.30 | 72.77 | 72.40 | 3.06 | 10,915.50 | 2,149,729 | 8.63 | 1,021,952 | 1,021,952.00 | 7.40 | 85 |
| 43 | 27-Jun | 71.87 | 71.87 | 70.50 | 70.61 | 70.96 | -0.81 | 10,591.50 | 913,565 | 3.67 | 469,307 | 469,307.00 | 3.33 | 39 |
| 44 | 26-Jun | 72.00 | 72.64 | 70.50 | 71.19 | 71.25 | -0.17 | 10,678.50 | 1,095,290 | 4.40 | 453,369 | 453,369.00 | 3.23 | 38 |
| 45 | 25-Jun | 69.35 | 72.20 | 69.35 | 71.31 | 71.36 | 2.99 | 10,696.50 | 1,531,402 | 6.15 | 693,183 | 693,183.00 | 4.95 | 57 |
| 46 | 24-Jun | 70.80 | 71.50 | 68.92 | 69.24 | 70.36 | -1.13 | 10,386.00 | 1,230,241 | 4.94 | 591,238 | 591,238.00 | 4.16 | 49 |
| 47 | 23-Jun | 66.12 | 70.74 | 66.10 | 70.03 | 69.33 | 3.93 | 10,504.50 | 1,582,637 | 6.35 | 828,077 | 828,077.00 | 5.74 | 69 |
| 48 | 20-Jun | 66.43 | 68.50 | 66.00 | 67.38 | 66.93 | 1.25 | 10,107.00 | 544,194 | 2.18 | 0 | 0.00 | 0.00 | 45 |
| 49 | 19-Jun | 69.50 | 69.90 | 66.11 | 66.55 | 67.68 | -4.07 | 9,982.50 | 538,281 | 2.16 | 0 | 0.00 | 0.00 | 45 |
| 50 | 18-Jun | 72.09 | 73.00 | 69.00 | 69.37 | 70.43 | -3.77 | 10,405.50 | 621,301 | 2.49 | 0 | 0.00 | 0.00 | 52 |
| 51 | 17-Jun | 68.49 | 72.09 | 68.10 | 72.09 | 71.74 | 5.00 | 10,813.50 | 773,103 | 3.10 | 0 | 0.00 | 0.00 | 64 |
| 52 | 16-Jun | 69.00 | 69.39 | 66.55 | 68.66 | 67.99 | -1.35 | 10,299.00 | 564,216 | 2.26 | 0 | 0.00 | 0.00 | 47 |
| 53 | 13-Jun | 70.00 | 70.90 | 67.69 | 69.60 | 69.55 | -2.33 | 10,440.00 | 697,902 | 2.80 | 0 | 0.00 | 0.00 | 58 |
| 54 | 12-Jun | 73.70 | 73.70 | 70.80 | 71.26 | 71.75 | -2.14 | 10,689.00 | 839,596 | 3.37 | 0 | 0.00 | 0.00 | 70 |
| 55 | 11-Jun | 72.38 | 74.00 | 71.50 | 72.82 | 73.05 | 0.54 | 10,923.00 | 1,036,894 | 4.16 | 0 | 0.00 | 0.00 | 86 |
| 56 | 10-Jun | 73.79 | 74.59 | 70.20 | 72.43 | 72.63 | -1.84 | 10,864.50 | 1,354,381 | 5.44 | 0 | 0.00 | 0.00 | 112 |
| 57 | 09-Jun | 73.50 | 75.40 | 72.00 | 73.79 | 74.14 | 0.30 | 11,068.50 | 898,930 | 3.61 | 0 | 0.00 | 0.00 | 75 |
| 58 | 06-Jun | 75.40 | 75.49 | 72.50 | 73.57 | 73.78 | -3.45 | 11,035.50 | 1,298,041 | 5.21 | 0 | 0.00 | 0.00 | 108 |
| 59 | 05-Jun | 78.25 | 78.30 | 76.00 | 76.20 | 76.93 | -2.37 | 11,430.00 | 3,650,988 | 14.65 | 1,404,037 | 1,404,037.00 | 10.80 | 116 |
| 60 | 04-Jun | 76.94 | 79.30 | 73.38 | 78.05 | 76.49 | 1.27 | 11,707.50 | 10,239,415 | 41.09 | 2,949,590 | 2,949,590.00 | 22.56 | 245 |
| 61 | 03-Jun | 78.75 | 79.02 | 76.55 | 77.07 | 77.85 | -1.23 | 11,560.50 | 8,525,619 | 34.21 | 1,903,669 | 1,903,669.00 | 14.82 | 158 |
| 62 | 02-Jun | 84.40 | 84.40 | 77.30 | 78.03 | 79.38 | -9.02 | 11,704.50 | 23,464,250 | 94.16 | 5,414,155 | 5,414,155.00 | 42.98 | 449 |
| 63 | 30-May | 84.48 | 88.19 | 80.00 | 85.77 | 86.41 | 5.75 | 12,865.50 | 122,328,454 | 490.89 | 13,507,378 | 13,507,378.00 | 116.72 | 1,120 |
| 64 | 29-May | 70.70 | 83.30 | 70.70 | 81.11 | 78.37 | 16.84 | 12,166.50 | 201,711,846 | 809.45 | 16,786,396 | 16,786,396.00 | 131.55 | 1,392 |
| 65 | 28-May | 64.00 | 72.47 | 63.92 | 69.42 | 70.18 | 8.67 | 10,413.00 | 62,446,260 | 250.59 | 5,863,376 | 5,863,376.00 | 41.15 | 486 |
| 66 | 27-May | 64.20 | 64.30 | 63.20 | 63.88 | 63.70 | -0.31 | 9,582.00 | 2,287,605 | 9.18 | 596,768 | 596,768.00 | 3.80 | 49 |
| 67 | 26-May | 64.00 | 65.33 | 63.81 | 64.08 | 64.43 | 0.63 | 9,612.00 | 3,427,990 | 13.76 | 929,029 | 929,029.00 | 5.99 | 77 |
Similar Stocks: MSTCLTD ABMINTLLTD AKG ANIKINDS EXCEL GOYALALUM KOTHARIPRO OSWALAGRO RELTD SAKUMA SHYAMTEL SIGIND SPCENET STCINDIA UMAEXPORTS VIKASLIFE VINCOFE MMTC REDINGTON BMETRICS PHOGLOBAL ROCKINGDCE